Reinsurance Group of America, Incorporated Common Stock (NY:RGA)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 25, 2026	219.90	220.32	216.92	220.06	315,058	+1.65(+0.76%)
Feb 24, 2026	215.53	218.94	215.53	218.41	345,346	+1.83(+0.84%)
Feb 23, 2026	223.23	226.71	216.21	216.58	632,064	-7.30(-3.26%)
Feb 20, 2026	223.42	224.59	221.04	223.88	353,710	+1.06(+0.48%)
Feb 19, 2026	222.08	223.52	221.29	222.82	368,607	+0.25(+0.11%)
Feb 18, 2026	222.00	223.43	220.24	222.57	321,305	+0.69(+0.31%)
Feb 17, 2026	220.86	223.95	217.07	221.88	636,066	+2.14(+0.97%)
Feb 13, 2026	222.89	225.28	218.59	219.74	735,448	-4.70(-2.09%)
Feb 12, 2026	220.69	225.24	218.88	224.44	614,813	+3.74(+1.69%)
Feb 11, 2026	218.85	222.44	217.57	220.70	544,421	+3.19(+1.47%)
Feb 10, 2026	218.65	221.06	213.59	217.51	411,893	-1.81(-0.83%)
Feb 09, 2026	226.71	226.71	218.00	219.32	452,260	-6.04(-2.68%)
Feb 06, 2026	220.50	229.21	218.58	225.36	1,271,834	+19.37(+9.40%)
Feb 05, 2026	205.99	207.92	204.50	205.99	655,803	+0.91(+0.44%)
Feb 04, 2026	203.91	207.53	201.63	205.08	453,593	+2.55(+1.26%)
Feb 03, 2026	203.72	207.73	202.04	202.53	374,379	-2.62(-1.28%)
Feb 02, 2026	202.51	205.95	200.18	205.15	457,418	+2.40(+1.18%)
Jan 30, 2026	198.53	203.16	196.50	202.75	497,667	+3.35(+1.68%)
Jan 29, 2026	198.34	199.50	196.04	199.40	377,994	+2.66(+1.35%)
Jan 28, 2026	196.08	197.16	195.54	196.74	229,556	+0.13(+0.07%)
Jan 27, 2026	198.50	199.24	195.58	196.61	217,745	-1.96(-0.99%)
Jan 26, 2026	196.33	198.70	196.33	198.57	303,263	+3.49(+1.79%)
Jan 23, 2026	194.89	195.39	192.41	195.08	242,834	-1.08(-0.55%)
Jan 22, 2026	194.40	196.47	192.60	196.16	313,562	+1.74(+0.89%)
Jan 21, 2026	195.05	198.97	193.59	194.42	458,589	+0.09(+0.05%)
Jan 20, 2026	192.77	195.00	192.70	194.33	357,443	-0.51(-0.26%)
Jan 16, 2026	195.27	196.47	193.34	194.84	291,246	-1.89(-0.96%)
Jan 15, 2026	198.74	199.63	196.19	196.73	264,739	-1.30(-0.66%)
Jan 14, 2026	197.96	199.43	197.11	198.03	310,527	+0.10(+0.05%)
Jan 13, 2026	201.87	203.07	197.03	197.93	309,598	-4.20(-2.08%)
Jan 12, 2026	199.74	202.23	198.39	202.13	290,547	+0.66(+0.33%)
Jan 09, 2026	201.82	203.37	201.43	201.47	262,581	-0.97(-0.48%)
Jan 08, 2026	200.85	204.31	200.46	202.44	516,685	+1.40(+0.70%)
Jan 07, 2026	200.94	203.25	199.62	201.04	389,420	-0.88(-0.44%)
Jan 06, 2026	202.60	203.76	198.04	201.92	594,921	-2.76(-1.35%)
Jan 05, 2026	201.57	207.34	201.57	204.68	552,174	+1.24(+0.61%)
Jan 02, 2026	203.28	204.68	201.90	203.44	500,017	-0.02(-0.01%)
Dec 31, 2025	203.77	205.27	199.80	203.46	392,238	-1.40(-0.68%)
Dec 30, 2025	205.44	205.80	204.01	204.86	305,227	-0.10(-0.05%)
Dec 29, 2025	205.74	206.25	204.51	204.96	284,761	-0.63(-0.31%)
Dec 26, 2025	206.50	208.05	201.90	205.59	214,912	-0.93(-0.45%)
Dec 24, 2025	207.00	207.00	205.31	206.52	189,991	+0.07(+0.03%)
Dec 23, 2025	207.78	208.79	205.79	206.45	347,729	-0.57(-0.28%)
Dec 22, 2025	206.06	209.08	203.78	207.02	406,364	+1.32(+0.64%)
Dec 19, 2025	203.40	207.43	203.40	205.70	866,243	+1.92(+0.94%)
Dec 18, 2025	202.25	204.12	200.79	203.78	787,554	+0.65(+0.32%)
Dec 17, 2025	200.45	204.54	200.25	203.13	602,503	+0.73(+0.36%)
Dec 16, 2025	203.97	206.01	201.45	202.40	684,870	-1.58(-0.77%)
Dec 15, 2025	205.35	207.06	201.23	203.98	483,602	+0.61(+0.30%)
Dec 12, 2025	203.66	204.59	201.57	203.37	397,042	+0.44(+0.22%)
Dec 11, 2025	198.65	203.18	196.62	202.93	569,712	+5.26(+2.66%)
Dec 10, 2025	193.16	198.23	192.49	197.67	573,374	+4.65(+2.41%)
Dec 09, 2025	189.28	194.39	187.03	193.02	456,987	+4.38(+2.32%)
Dec 08, 2025	192.24	193.15	186.74	188.64	406,594	-4.12(-2.14%)
Dec 05, 2025	192.42	194.49	191.92	192.76	494,781	+0.15(+0.08%)
Dec 04, 2025	188.29	193.19	188.29	192.61	528,730	+3.29(+1.74%)
Dec 03, 2025	192.40	194.50	188.95	189.32	502,597	-3.30(-1.71%)
Dec 02, 2025	193.15	193.43	191.30	192.62	410,920	-0.07(-0.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.